SBAC - SBA COMMUNICATIONS CORP
197.54
0.780 0.395%
Share volume: 676,194
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$196.76
-0.19
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $196.93 | $196.93 | $198.32 | $198.32 | $195.21 | $195.21 | $197.54 | $197.54 | 676,194 | $676,194.00 |
| 02/03/2025 | $196.96 | $196.96 | $199.24 | $199.24 | $195.99 | $195.99 | $197.73 | $197.73 | 812,827 | $812,827.00 |
| 01/31/2025 | $198.10 | $198.10 | $201.56 | $201.56 | $197.10 | $197.10 | $197.56 | $197.56 | 769,360 | $769,360.00 |
| 01/30/2025 | $200.85 | $200.85 | $202.15 | $202.15 | $197.46 | $197.46 | $199.14 | $199.14 | 709,109 | $709,109.00 |
| 01/29/2025 | $202.00 | $202.00 | $202.50 | $202.50 | $196.76 | $196.76 | $198.10 | $198.10 | 738,016 | $738,016.00 |
| 01/28/2025 | $207.35 | $207.35 | $207.35 | $207.35 | $201.04 | $201.04 | $201.67 | $201.67 | 815,151 | $815,151.00 |
| 01/27/2025 | $205.40 | $205.40 | $208.45 | $208.45 | $203.37 | $203.37 | $207.94 | $207.94 | 1,022,689 | $1,022,689.00 |
| 01/24/2025 | $198.38 | $198.38 | $199.11 | $199.11 | $196.23 | $196.23 | $196.83 | $196.83 | 673,529 | $673,529.00 |
| 01/23/2025 | $198.36 | $198.36 | $198.74 | $198.74 | $195.08 | $195.08 | $198.69 | $198.69 | 576,710 | $576,710.00 |
| 01/22/2025 | $202.51 | $202.51 | $203.70 | $203.70 | $198.17 | $198.17 | $198.40 | $198.40 | 996,522 | $996,522.00 |